5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+0.94%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
-0.93%
YEAR-TO-DATE PERFORMANCE
-1.99%
1 YEAR PERFORMANCE
-1.12%
New Mountain Finance Corporation 8.250% Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.64 | $25.59 (-0.2%) | $25.76 | $25.56 | 6,994 | $1.19 B |
| 01/13/2025 | $25.51 | $25.53 (0.08%) | $25.65 | $25.50 | 7,443 | $1.18 B |
| 01/10/2025 | $25.53 | $25.59 (0.24%) | $25.74 | $25.47 | 13,230 | $1.17 B |
| 01/08/2025 | $25.55 | $25.46 (-0.35%) | $25.64 | $25.45 | 32,265 | $1.19 B |
| 01/07/2025 | $25.65 | $25.58 (-0.27%) | $25.68 | $25.58 | 17,147 | $1.19 B |
| 01/06/2025 | $25.76 | $25.75 (-0.04%) | $25.94 | $25.63 | 16,818 | $1.20 B |
| 01/03/2025 | $26.04 | $25.97 (-0.27%) | $26.06 | $25.85 | 3,719 | $1.22 B |
| 01/02/2025 | $25.96 | $25.92 (-0.15%) | $26.00 | $25.71 | 10,944 | $1.22 B |
| 12/31/2024 | $26.02 | $26.18 (0.61%) | $26.20 | $25.63 | 16,711 | $1.21 B |
| 12/30/2024 | $25.86 | $26.07 (0.81%) | $26.07 | $25.65 | 4,812 | $1.22 B |
| 12/27/2024 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 926 | $1.21 B |
| 12/26/2024 | $25.80 | $25.61 (-0.73%) | $25.80 | $25.61 | 10,415 | $1.21 B |
| 12/24/2024 | $25.59 | $25.60 (0.04%) | $25.60 | $25.59 | 873 | $1.21 B |
| 12/23/2024 | $25.49 | $25.72 (0.9%) | $25.87 | $25.49 | 23,772 | $1.20 B |
| 12/20/2024 | $25.43 | $25.45 (0.08%) | $25.50 | $25.42 | 9,718 | $1.22 B |
| 12/19/2024 | $25.46 | $25.49 (0.14%) | $25.49 | $25.45 | 6,864 | $1.21 B |
| 12/18/2024 | $25.48 | $25.47 (-0.05%) | $25.50 | $25.42 | 4,314 | $1.20 B |
| 12/17/2024 | $25.50 | $25.46 (-0.16%) | $25.51 | $25.42 | 4,216 | $1.22 B |
| 12/16/2024 | $25.47 | $25.42 (-0.2%) | $25.47 | $25.42 | 1,444 | $1.27 B |
| 12/13/2024 | $25.41 | $25.42 (0.04%) | $25.52 | $25.41 | 3,810 | $1.27 B |
| 12/12/2024 | $25.50 | $25.43 (-0.27%) | $25.50 | $25.42 | 2,305 | $1.27 B |
| 12/11/2024 | $25.46 | $25.46 (0%) | $25.46 | $25.46 | 285 | $1.27 B |
| 12/10/2024 | $25.46 | $25.57 (0.43%) | $25.59 | $25.40 | 17,941 | $1.28 B |
| 12/09/2024 | $25.47 | $25.55 (0.3%) | $25.57 | $25.47 | 4,071 | $1.28 B |
| 12/06/2024 | $25.57 | $25.49 (-0.31%) | $25.57 | $25.45 | 2,760 | $1.27 B |
| 12/05/2024 | $25.57 | $25.57 (0%) | $25.58 | $25.45 | 6,024 | $1.27 B |
| 12/04/2024 | $25.48 | $25.54 (0.25%) | $25.54 | $25.45 | 1,880 | $1.28 B |
| 12/03/2024 | $25.47 | $25.47 (0%) | $25.48 | $25.41 | 9,899 | $1.27 B |
| 12/02/2024 | $25.42 | $25.41 (-0.04%) | $25.48 | $25.40 | 15,010 | $1.28 B |
| 11/29/2024 | $25.52 | $25.49 (-0.12%) | $25.52 | $25.38 | 14,255 | $1.29 B |
| 11/27/2024 | $25.42 | $25.52 (0.39%) | $25.58 | $25.42 | 3,434 | $1.28 B |
| 11/26/2024 | $25.45 | $25.47 (0.08%) | $25.48 | $25.44 | 4,071 | $1.27 B |
| 11/25/2024 | $25.39 | $25.50 (0.43%) | $25.65 | $25.39 | 7,325 | $1.27 B |
| 11/22/2024 | $25.37 | $25.40 (0.12%) | $25.49 | $25.36 | 5,441 | $1.27 B |
| 11/21/2024 | $25.47 | $25.40 (-0.27%) | $25.47 | $25.40 | 4,989 | $1.24 B |
| 11/20/2024 | $25.36 | $25.45 (0.35%) | $25.45 | $25.35 | 10,583 | $1.24 B |
| 11/19/2024 | $25.36 | $25.38 (0.08%) | $25.42 | $25.36 | 21,879 | $1.25 B |
| 11/18/2024 | $25.35 | $25.41 (0.24%) | $25.44 | $25.32 | 19,761 | $1.24 B |
| 11/15/2024 | $25.40 | $25.40 (0%) | $25.50 | $25.40 | 5,430 | $1.24 B |
| 11/14/2024 | $25.44 | $25.35 (-0.35%) | $25.44 | $25.33 | 4,249 | $1.24 B |
| 11/13/2024 | $25.43 | $25.37 (-0.24%) | $25.43 | $25.35 | 6,281 | $1.25 B |
| 11/12/2024 | $25.38 | $25.35 (-0.12%) | $25.44 | $25.34 | 6,746 | $1.23 B |
| 11/11/2024 | $25.44 | $25.36 (-0.31%) | $25.45 | $25.32 | 12,620 | $1.23 B |
| 11/08/2024 | $25.51 | $25.45 (-0.24%) | $25.60 | $25.43 | 24,845 | $1.22 B |
| 11/07/2024 | $25.34 | $25.51 (0.67%) | $25.51 | $25.34 | 4,823 | $1.20 B |
| 11/06/2024 | $25.30 | $25.34 (0.16%) | $25.48 | $25.30 | 12,766 | $1.18 B |
| 11/05/2024 | $25.35 | $25.33 (-0.08%) | $25.46 | $25.33 | 10,699 | $1.15 B |
| 11/04/2024 | $25.45 | $25.35 (-0.39%) | $25.48 | $25.26 | 16,121 | $1.16 B |
| 11/01/2024 | $25.38 | $25.42 (0.16%) | $25.44 | $25.25 | 22,700 | $1.20 B |
| 10/31/2024 | $25.80 | $25.61 (-0.74%) | $25.90 | $25.53 | 46,100 | $1.23 B |
| 10/30/2024 | $26.07 | $25.95 (-0.46%) | $26.08 | $25.95 | 2,109 | $1.22 B |
| 10/29/2024 | $25.85 | $25.95 (0.39%) | $26.00 | $25.85 | 15,102 | $1.23 B |
| 10/28/2024 | $25.95 | $25.95 (0%) | $25.95 | $25.90 | 1,200 | $1.23 B |
| 10/25/2024 | $26.01 | $25.95 (-0.23%) | $26.03 | $25.86 | 31,800 | $1.23 B |
| 10/24/2024 | $25.99 | $26.03 (0.15%) | $26.03 | $25.95 | 6,300 | $1.24 B |
| 10/23/2024 | $25.95 | $25.95 (0%) | $25.96 | $25.95 | 1,700 | $1.23 B |
| 10/22/2024 | $26.01 | $26.01 (0%) | $26.01 | $26.01 | 0 | $1.24 B |
| 10/21/2024 | $25.95 | $26.01 (0.23%) | $26.01 | $25.95 | 3,300 | $1.24 B |
| 10/18/2024 | $26.02 | $26.07 (0.19%) | $26.07 | $25.95 | 16,000 | $1.25 B |
| 10/17/2024 | $26.06 | $26.04 (-0.08%) | $26.09 | $26.00 | 4,100 | $1.24 B |
| 10/16/2024 | $26.08 | $26.09 (0.04%) | $26.09 | $25.98 | 3,500 | $1.25 B |
| 10/15/2024 | $25.95 | $26.06 (0.42%) | $26.10 | $25.93 | 5,700 | $1.24 B |
| 10/14/2024 | $26.00 | $26.00 (0%) | $26.02 | $26.00 | 10,800 | $1.25 B |